Global X FANG+ ETF (ASX:FANG)
Australia
· Delayed Price · Currency is AUD 30.40
-0.94 (-3.00%)
At close: Mar 9, 2026
ASX:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.91 | 30.91 | 30.34 | 30.40 | 30.40 | -3.00% | 154,956 |
| Mar 6, 2026 | 31.41 | 31.43 | 31.24 | 31.34 | 31.34 | 1.06% | 117,951 |
| Mar 5, 2026 | 31.00 | 31.01 | 30.83 | 31.01 | 31.01 | 1.97% | 163,220 |
| Mar 4, 2026 | 30.25 | 30.60 | 30.25 | 30.41 | 30.41 | 1.88% | 115,747 |
| Mar 3, 2026 | 30.08 | 30.16 | 29.84 | 29.85 | 29.85 | 1.26% | 117,574 |
| Mar 2, 2026 | 29.60 | 29.75 | 29.48 | 29.48 | 29.48 | -1.21% | 174,265 |
| Feb 27, 2026 | 29.78 | 29.98 | 29.71 | 29.84 | 29.84 | 0.30% | 427,892 |
| Feb 26, 2026 | 29.99 | 30.00 | 29.70 | 29.75 | 29.75 | 1.50% | 124,152 |
| Feb 25, 2026 | 29.49 | 29.51 | 29.30 | 29.31 | 29.31 | -0.61% | 115,306 |
| Feb 24, 2026 | 29.30 | 29.49 | 29.30 | 29.49 | 29.49 | -0.24% | 139,579 |
| Feb 23, 2026 | 29.95 | 29.95 | 29.53 | 29.56 | 29.56 | -1.50% | 106,429 |
| Feb 20, 2026 | 29.84 | 30.09 | 29.79 | 30.01 | 30.01 | 0.50% | 66,709 |
| Feb 19, 2026 | 29.97 | 29.99 | 29.80 | 29.86 | 29.86 | 0.61% | 82,149 |
| Feb 18, 2026 | 29.62 | 29.68 | 29.41 | 29.68 | 29.68 | 1.82% | 113,963 |
| Feb 17, 2026 | 29.45 | 29.51 | 29.13 | 29.15 | 29.15 | -0.95% | 339,473 |
| Feb 16, 2026 | 29.44 | 29.54 | 29.39 | 29.43 | 29.43 | -0.03% | 151,272 |
| Feb 13, 2026 | 29.56 | 29.56 | 29.37 | 29.44 | 29.44 | -2.68% | 322,193 |
| Feb 12, 2026 | 30.37 | 30.37 | 30.06 | 30.25 | 30.25 | -0.95% | 114,389 |
| Feb 11, 2026 | 30.79 | 30.79 | 30.52 | 30.54 | 30.54 | -0.94% | 85,196 |
| Feb 10, 2026 | 31.00 | 31.46 | 30.68 | 30.83 | 30.83 | 0.62% | 107,847 |
| Feb 9, 2026 | 30.57 | 30.81 | 30.50 | 30.64 | 30.64 | 2.65% | 258,918 |
| Feb 6, 2026 | 30.02 | 30.18 | 29.76 | 29.85 | 29.85 | -4.05% | 525,095 |
| Feb 5, 2026 | 31.15 | 31.19 | 30.96 | 31.11 | 31.11 | -1.33% | 400,139 |
| Feb 4, 2026 | 31.58 | 32.40 | 31.45 | 31.53 | 31.53 | -2.92% | 114,819 |
| Feb 3, 2026 | 32.41 | 32.64 | 32.35 | 32.48 | 32.48 | 2.20% | 174,589 |
| Feb 2, 2026 | 32.20 | 32.30 | 31.70 | 31.78 | 31.78 | -0.97% | 317,183 |
| Jan 30, 2026 | 32.10 | 32.18 | 31.97 | 32.09 | 32.09 | -0.86% | 195,376 |
| Jan 29, 2026 | 32.80 | 33.00 | 32.37 | 32.37 | 32.37 | -2.12% | 197,034 |
| Jan 28, 2026 | 33.19 | 33.20 | 32.90 | 33.07 | 33.07 | -0.36% | 239,292 |
| Jan 27, 2026 | 32.90 | 33.20 | 32.90 | 33.19 | 33.19 | 1.25% | 168,431 |
| Jan 23, 2026 | 32.68 | 32.83 | 32.58 | 32.78 | 32.78 | 0.31% | 258,993 |
| Jan 22, 2026 | 32.84 | 32.89 | 32.63 | 32.68 | 32.68 | -0.31% | 199,255 |
| Jan 21, 2026 | 32.97 | 32.97 | 32.64 | 32.78 | 32.78 | -1.47% | 258,475 |
| Jan 20, 2026 | 33.49 | 33.50 | 33.27 | 33.27 | 33.27 | -0.78% | 189,976 |
| Jan 19, 2026 | 33.96 | 34.07 | 33.53 | 33.53 | 33.53 | -1.73% | 219,549 |
| Jan 16, 2026 | 34.05 | 34.17 | 34.01 | 34.12 | 34.12 | -0.06% | 145,063 |
| Jan 15, 2026 | 34.21 | 34.35 | 34.06 | 34.14 | 34.14 | -1.22% | 118,492 |
| Jan 14, 2026 | 34.73 | 34.78 | 34.56 | 34.56 | 34.56 | 0.17% | 76,730 |
| Jan 13, 2026 | 34.58 | 34.61 | 34.41 | 34.50 | 34.50 | 0.55% | 145,366 |
| Jan 12, 2026 | 34.60 | 34.70 | 34.27 | 34.31 | 34.31 | -0.15% | 146,564 |
| Jan 9, 2026 | 34.50 | 34.58 | 34.31 | 34.36 | 34.36 | -0.81% | 75,253 |
| Jan 8, 2026 | 34.51 | 34.70 | 34.51 | 34.64 | 34.64 | 1.73% | 100,809 |
| Jan 7, 2026 | 34.29 | 34.37 | 34.04 | 34.05 | 34.05 | -0.47% | 109,998 |
| Jan 6, 2026 | 34.30 | 34.30 | 34.18 | 34.21 | 34.21 | -0.70% | 110,739 |
| Jan 5, 2026 | 34.89 | 34.91 | 34.20 | 34.45 | 34.45 | -1.35% | 182,835 |
| Jan 2, 2026 | 34.78 | 34.92 | 34.75 | 34.92 | 34.92 | 0.32% | 99,506 |
| Dec 31, 2025 | 34.98 | 34.98 | 34.78 | 34.81 | 34.81 | -0.09% | 31,706 |
| Dec 30, 2025 | 35.00 | 35.00 | 34.82 | 34.84 | 34.84 | -0.57% | 43,097 |
| Dec 29, 2025 | 35.07 | 35.18 | 34.97 | 35.04 | 35.04 | -0.09% | 102,538 |
| Dec 24, 2025 | 35.20 | 35.26 | 35.06 | 35.07 | 35.07 | 0.26% | 39,052 |
| Dec 23, 2025 | 35.09 | 35.20 | 34.98 | 34.98 | 34.98 | -0.91% | 70,081 |
| Dec 22, 2025 | 35.27 | 35.39 | 35.16 | 35.30 | 35.30 | 1.03% | 101,571 |
| Dec 19, 2025 | 34.81 | 34.94 | 34.72 | 34.94 | 34.94 | 1.07% | 103,649 |
| Dec 18, 2025 | 34.64 | 34.96 | 34.48 | 34.57 | 34.57 | -1.20% | 229,943 |
| Dec 17, 2025 | 34.90 | 35.07 | 34.88 | 34.99 | 34.99 | 1.36% | 160,345 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.49 | 34.52 | 34.52 | -3.25% | 169,851 |
| Dec 15, 2025 | 35.80 | 35.81 | 35.50 | 35.68 | 35.68 | -1.68% | 110,682 |
| Dec 12, 2025 | 36.25 | 36.30 | 36.15 | 36.29 | 36.29 | 0.33% | 191,223 |
| Dec 11, 2025 | 36.65 | 36.66 | 35.98 | 36.17 | 36.17 | -1.42% | 134,205 |
| Dec 10, 2025 | 36.68 | 36.80 | 36.62 | 36.69 | 36.69 | 0.03% | 105,127 |
| Dec 9, 2025 | 36.76 | 36.84 | 36.65 | 36.68 | 36.68 | -0.16% | 70,113 |
| Dec 8, 2025 | 36.79 | 36.82 | 36.67 | 36.74 | 36.74 | -0.11% | 74,958 |
| Dec 5, 2025 | 36.82 | 36.85 | 36.70 | 36.78 | 36.78 | 0.14% | 71,383 |
| Dec 4, 2025 | 37.00 | 37.00 | 36.69 | 36.73 | 36.73 | -1.02% | 100,597 |
| Dec 3, 2025 | 37.17 | 37.30 | 37.07 | 37.11 | 37.11 | 0.11% | 233,044 |
| Dec 2, 2025 | 37.22 | 37.29 | 37.07 | 37.07 | 37.07 | 0.65% | 130,849 |
| Dec 1, 2025 | 37.42 | 37.42 | 36.82 | 36.83 | 36.83 | -0.89% | 163,428 |
| Nov 28, 2025 | 37.04 | 37.25 | 37.00 | 37.16 | 37.16 | 0.27% | 169,130 |
| Nov 27, 2025 | 37.27 | 37.28 | 37.03 | 37.06 | 37.06 | -0.56% | 141,745 |
| Nov 26, 2025 | 37.41 | 37.42 | 37.23 | 37.27 | 37.27 | 0.19% | 202,780 |
| Nov 25, 2025 | 37.10 | 37.22 | 37.10 | 37.20 | 37.20 | 2.99% | 180,907 |
| Nov 24, 2025 | 35.92 | 36.29 | 35.92 | 36.12 | 36.12 | 0.67% | 139,840 |
| Nov 21, 2025 | 35.90 | 35.98 | 35.66 | 35.88 | 35.88 | -3.70% | 288,691 |
| Nov 20, 2025 | 36.95 | 37.26 | 36.86 | 37.26 | 37.26 | 3.13% | 238,014 |
| Nov 19, 2025 | 36.18 | 36.40 | 35.95 | 36.13 | 36.13 | -0.88% | 243,452 |
| Nov 18, 2025 | 36.87 | 36.87 | 36.35 | 36.45 | 36.45 | -1.70% | 310,820 |
| Nov 17, 2025 | 36.83 | 37.13 | 36.65 | 37.08 | 37.08 | 1.34% | 163,786 |
| Nov 14, 2025 | 36.72 | 36.81 | 36.59 | 36.59 | 36.59 | -2.27% | 287,052 |
| Nov 13, 2025 | 37.65 | 37.65 | 37.20 | 37.44 | 37.44 | -1.03% | 116,984 |
| Nov 12, 2025 | 37.79 | 37.89 | 37.64 | 37.83 | 37.83 | 0.19% | 93,009 |
| Nov 11, 2025 | 37.97 | 37.97 | 37.71 | 37.76 | 37.76 | 0.85% | 77,945 |
| Nov 10, 2025 | 37.25 | 37.51 | 37.21 | 37.44 | 37.44 | 0.62% | 139,701 |
| Nov 7, 2025 | 37.25 | 37.30 | 37.10 | 37.21 | 37.21 | -0.93% | 163,632 |
| Nov 6, 2025 | 37.64 | 37.65 | 37.43 | 37.56 | 37.56 | 0.35% | 103,683 |
| Nov 5, 2025 | 37.51 | 37.59 | 37.25 | 37.43 | 37.43 | -1.06% | 376,584 |
| Nov 4, 2025 | 38.06 | 38.10 | 37.82 | 37.83 | 37.83 | -0.55% | 137,808 |
| Nov 3, 2025 | 38.05 | 38.15 | 37.78 | 38.04 | 38.04 | -1.40% | 209,230 |
| Oct 31, 2025 | 38.50 | 38.58 | 38.41 | 38.58 | 38.58 | 0.99% | 137,073 |
| Oct 30, 2025 | 38.27 | 38.47 | 38.13 | 38.20 | 38.20 | 0.34% | 154,200 |
| Oct 29, 2025 | 38.04 | 38.09 | 37.88 | 38.07 | 38.07 | 1.52% | 188,647 |
| Oct 28, 2025 | 37.68 | 37.78 | 37.50 | 37.50 | 37.50 | - | 196,471 |
| Oct 27, 2025 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | 1.49% | 125,070 |
| Oct 24, 2025 | 36.79 | 36.99 | 36.79 | 36.95 | 36.95 | 0.65% | 70,119 |
| Oct 23, 2025 | 36.66 | 36.78 | 36.54 | 36.71 | 36.71 | -0.51% | 113,506 |
| Oct 22, 2025 | 36.99 | 36.99 | 36.84 | 36.90 | 36.90 | -0.27% | 97,702 |
| Oct 21, 2025 | 36.91 | 37.08 | 36.91 | 37.00 | 37.00 | 1.12% | 124,009 |
| Oct 20, 2025 | 36.42 | 36.59 | 36.34 | 36.59 | 36.59 | 1.36% | 137,737 |
| Oct 17, 2025 | 36.20 | 36.30 | 36.10 | 36.10 | 36.10 | -0.63% | 106,390 |
| Oct 16, 2025 | 36.31 | 36.41 | 36.25 | 36.33 | 36.33 | 0.06% | 744,094 |
| Oct 15, 2025 | 36.34 | 36.34 | 36.22 | 36.31 | 36.31 | -1.06% | 129,879 |